Skip to main content
WEILONG GRAPE WINE CO., Ltd (SHA:603779)
China flag China · Delayed Price · Currency is CNY
6.95
-0.09 (-1.28%)
Apr 29, 2026, 3:00 PM CST

WEILONG GRAPE WINE CO., Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.357.246.356.956.95-1.28%38,980,530
Apr 28, 20266.347.046.317.047.0410.00%30,609,054
Apr 27, 20266.276.426.116.406.402.24%7,810,080
Apr 24, 20266.166.306.106.266.261.46%5,630,405
Apr 23, 20266.256.276.146.176.17-0.96%5,521,860
Apr 22, 20266.306.306.216.236.23-1.11%3,988,930
Apr 21, 20266.306.336.256.306.30-3,523,545
Apr 20, 20266.326.326.206.306.30-0.16%3,986,345
Apr 17, 20266.386.396.256.316.31-0.47%6,064,860
Apr 16, 20266.156.366.106.346.343.09%6,452,690
Apr 15, 20266.206.216.116.156.15-0.65%4,484,700
Apr 14, 20266.266.286.096.196.19-0.16%5,954,635
Apr 13, 20266.206.236.066.206.20-4,742,545
Apr 10, 20266.246.296.146.206.200.98%5,979,205
Apr 9, 20266.346.376.136.146.14-3.15%7,235,650
Apr 8, 20266.266.376.206.346.344.28%8,265,590
Apr 7, 20265.776.085.776.086.085.01%8,789,400
Apr 3, 20266.156.155.755.795.79-5.85%10,122,830
Apr 2, 20266.346.366.106.156.15-3.00%7,343,650
Apr 1, 20266.426.446.276.346.340.48%5,557,595
Mar 31, 20266.406.486.286.316.31-1.10%8,698,665
Mar 30, 20266.286.406.156.386.381.59%7,238,065
Mar 27, 20266.146.396.146.286.281.29%8,117,344
Mar 26, 20266.356.406.156.206.20-2.52%7,660,160
Mar 25, 20266.096.406.066.366.364.61%8,789,000
Mar 24, 20265.896.115.776.086.086.11%10,338,190
Mar 23, 20265.935.995.715.735.73-5.45%11,097,820
Mar 20, 20266.506.526.066.066.06-6.34%13,145,100
Mar 19, 20266.666.716.466.476.47-3.72%7,219,290
Mar 18, 20266.666.736.566.726.721.36%5,393,000
Mar 17, 20266.786.856.606.636.63-2.36%5,707,200
Mar 16, 20266.766.886.756.796.79-5,249,160
Mar 13, 20266.726.886.726.796.790.15%5,063,840
Mar 12, 20266.876.896.746.786.78-1.02%4,907,395
Mar 11, 20266.946.986.806.856.85-1.30%4,515,650
Mar 10, 20266.726.986.726.946.943.58%7,260,730
Mar 9, 20266.696.806.616.706.70-1.03%5,001,595
Mar 6, 20266.456.786.436.776.774.31%8,207,375
Mar 5, 20266.476.606.446.496.491.56%4,830,965
Mar 4, 20266.426.556.366.396.39-1.69%6,465,970
Mar 3, 20266.596.736.476.506.50-1.22%8,212,023
Mar 2, 20266.776.826.536.586.58-3.66%7,652,545
Feb 27, 20266.826.896.766.836.83-0.44%4,709,695
Feb 26, 20266.937.036.806.866.86-1.44%6,051,095
Feb 25, 20266.977.046.946.966.96-0.14%4,979,600
Feb 24, 20266.886.976.856.976.971.90%4,763,745
Feb 13, 20266.836.936.836.846.840.15%4,936,570
Feb 12, 20266.966.966.836.836.83-1.87%6,615,819
Feb 11, 20267.007.006.906.966.96-0.43%4,298,635
Feb 10, 20267.007.076.936.996.99-0.14%6,132,199
Feb 9, 20266.947.036.877.007.001.89%6,769,700
Feb 6, 20266.926.936.816.876.87-0.29%5,635,645
Feb 5, 20266.876.996.846.896.890.44%7,591,108
Feb 4, 20266.856.926.796.866.86-7,965,161
Feb 3, 20266.816.896.756.866.861.48%8,475,740
Feb 2, 20266.686.896.636.766.760.45%11,263,060
Jan 30, 20266.826.846.666.736.73-2.89%11,160,200
Jan 29, 20266.676.986.606.936.934.21%16,384,450
Jan 28, 20266.716.726.626.656.65-0.89%6,037,140
Jan 27, 20266.876.876.616.716.71-1.76%7,910,766
Jan 26, 20266.886.986.756.836.83-1.30%9,172,260
Jan 23, 20267.077.136.886.926.92-2.12%11,929,881
Jan 22, 20266.767.266.677.077.076.00%18,170,110
Jan 21, 20266.706.746.636.676.67-1.91%6,933,600
Jan 20, 20266.666.826.666.806.801.80%7,551,265
Jan 19, 20266.486.686.476.686.683.09%7,002,685
Jan 16, 20266.546.566.476.486.48-1.07%4,737,345
Jan 15, 20266.546.616.526.556.55-0.46%3,912,485
Jan 14, 20266.606.686.516.586.58-0.45%6,382,290
Jan 13, 20266.636.696.556.616.61-0.45%6,764,371
Jan 12, 20266.576.646.546.646.641.37%5,886,290
Jan 9, 20266.516.596.496.556.550.31%5,398,430
Jan 8, 20266.386.546.386.536.532.35%8,142,960
Jan 7, 20266.456.476.366.386.38-1.39%6,410,075
Jan 6, 20266.476.516.436.476.470.31%4,961,915
Jan 5, 20266.426.516.416.456.450.16%6,305,540
Dec 31, 20256.416.456.336.446.440.31%4,541,380
Dec 30, 20256.516.516.406.426.42-1.08%3,711,175
Dec 29, 20256.526.536.426.496.49-0.61%5,106,195
Dec 26, 20256.606.646.506.536.53-1.80%6,469,720
Dec 25, 20256.596.766.566.656.650.91%6,080,160
Dec 24, 20256.586.626.536.596.590.76%3,930,800
Dec 23, 20256.606.646.506.546.54-1.51%5,322,625
Dec 22, 20256.676.696.606.646.64-0.60%4,141,755
Dec 19, 20256.496.686.496.686.682.61%7,139,525
Dec 18, 20256.406.596.376.516.511.24%5,840,895
Dec 17, 20256.386.456.286.436.430.16%6,565,690
Dec 16, 20256.436.506.366.426.42-0.77%4,389,535
Dec 15, 20256.386.526.356.476.470.94%6,234,350
Dec 12, 20256.506.606.406.416.41-1.08%6,527,200
Dec 11, 20256.726.726.466.486.48-3.14%7,301,900
Dec 10, 20256.756.816.686.696.69-1.33%5,628,700
Dec 9, 20256.826.876.736.786.78-0.59%4,370,145
Dec 8, 20256.806.896.766.826.820.29%5,705,280
Dec 5, 20256.616.816.536.806.802.72%7,739,600
Dec 4, 20256.916.916.616.626.62-3.92%11,564,800
Dec 3, 20257.017.016.866.896.89-1.57%6,325,150
Dec 2, 20257.007.026.917.007.00-0.14%4,570,315
Dec 1, 20257.067.116.997.017.01-0.14%5,519,000
Nov 28, 20256.917.036.887.027.021.15%4,588,245